Cathay Pacific Airways Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.330	7.430	7.330	7.400	5.953	4,298,265
2023-05-18	7.350	7.450	7.350	7.390	5.945	3,293,420
2023-05-17	7.360	7.400	7.320	7.320	5.889	3,061,270
2023-05-16	7.390	7.430	7.330	7.370	5.929	2,850,349
2023-05-15	7.420	7.510	7.330	7.390	5.945	8,846,134
2023-05-12	7.550	7.550	7.410	7.430	5.977	2,939,073
2023-05-11	7.430	7.530	7.420	7.530	6.058	5,095,488
2023-05-10	7.380	7.500	7.380	7.440	5.985	3,105,454
2023-05-09	7.460	7.500	7.380	7.380	5.937	4,859,898
2023-05-08	7.460	7.520	7.390	7.450	5.993	5,002,718
2023-05-05	7.530	7.570	7.450	7.460	6.001	2,483,480
2023-05-04	7.560	7.620	7.480	7.530	6.058	2,185,419
2023-05-03	7.540	7.590	7.500	7.560	6.082	1,801,081
2023-05-02	7.580	7.690	7.500	7.600	6.114	1,905,312
2023-04-28	7.600	7.660	7.550	7.570	6.090	2,571,500
2023-04-27	7.590	7.630	7.490	7.600	6.114	2,821,843
2023-04-26	7.560	7.670	7.480	7.630	6.138	2,241,099
2023-04-25	7.670	7.680	7.570	7.590	6.106	4,249,721
2023-04-24	7.780	7.790	7.600	7.670	6.170	3,717,055
2023-04-21	7.800	7.830	7.750	7.780	6.259	2,464,574
2023-04-20	7.790	7.850	7.760	7.760	6.243	1,860,000
2023-04-19	7.820	7.850	7.770	7.780	6.259	2,953,659
2023-04-18	7.750	7.850	7.750	7.820	6.291	3,402,761
2023-04-17	7.720	7.870	7.710	7.780	6.259	4,517,010
2023-04-14	7.790	7.820	7.700	7.760	6.243	2,496,054
2023-04-13	7.760	7.800	7.680	7.790	6.267	2,778,148
2023-04-12	7.820	7.870	7.730	7.800	6.275	4,006,988
2023-04-11	7.870	7.890	7.750	7.840	6.307	4,706,036
2023-04-06	7.800	7.950	7.780	7.880	6.339	4,617,724
2023-04-04	7.730	7.910	7.730	7.820	6.291	7,767,509
2023-04-03	7.550	7.800	7.550	7.730	6.219	10,310,790
2023-03-31	7.640	7.670	7.520	7.550	6.074	3,907,392
2023-03-30	7.450	7.620	7.400	7.610	6.122	8,477,000
2023-03-29	7.430	7.500	7.380	7.390	5.945	5,885,200
2023-03-28	7.370	7.450	7.350	7.390	5.945	2,893,333
2023-03-27	7.430	7.460	7.310	7.350	5.913	3,545,733
2023-03-24	7.330	7.470	7.300	7.330	5.897	3,750,966
2023-03-23	7.250	7.340	7.230	7.330	5.897	3,198,152
2023-03-22	7.290	7.340	7.250	7.250	5.832	3,810,008
2023-03-21	7.210	7.270	7.170	7.250	5.832	4,322,398
2023-03-20	7.250	7.280	7.130	7.170	5.768	5,658,727
2023-03-17	7.250	7.390	7.250	7.280	5.857	8,199,543
2023-03-16	7.250	7.280	7.180	7.210	5.800	7,612,271
2023-03-15	7.220	7.380	7.220	7.320	5.889	5,315,586
2023-03-14	7.300	7.320	7.190	7.220	5.808	15,337,140
2023-03-13	7.310	7.410	7.190	7.350	5.913	12,513,450
2023-03-10	7.500	7.530	7.300	7.320	5.889	16,498,141
2023-03-09	7.810	7.820	7.490	7.540	6.066	26,962,320
2023-03-08	7.800	7.950	7.700	7.820	6.291	6,283,193
2023-03-07	7.880	7.890	7.780	7.840	6.307	4,242,743
2023-03-06	7.950	7.980	7.880	7.890	6.347	3,378,019
2023-03-03	7.900	7.970	7.840	7.950	6.396	9,550,000
2023-03-02	7.780	7.890	7.760	7.880	6.339	6,191,574
2023-03-01	7.730	7.820	7.730	7.780	6.259	5,083,700
2023-02-28	7.600	7.780	7.600	7.720	6.211	7,225,229
2023-02-27	7.600	7.620	7.530	7.580	6.098	5,280,302
2023-02-24	7.600	7.720	7.550	7.670	6.170	5,324,700
2023-02-23	7.610	7.650	7.560	7.580	6.098	4,496,507
2023-02-22	7.650	7.680	7.540	7.620	6.130	6,443,999
2023-02-21	7.710	7.720	7.620	7.640	6.146	4,666,756

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.2600 HKD
2026-03-31	0.6400 HKD
2025-09-03	0.2000 HKD
2025-04-01	0.4900 HKD
2024-09-04	0.2000 HKD
2024-04-02	0.4300 HKD
2019-09-04	0.1800 HKD
2019-04-02	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.